Options Chain for INTEGRAL AD SCIENCE HLDNG CORP COM (IAS) - $7.86 as of 8/1/2025 8:24:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 5.60 | 5.35 | % | 2.14 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 5.00 | 2.60 | 3.10 | 2.85 | 3.32 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:56 PM EST |
| 7.50 | 0.45 | 0.65 | 0.55 | 0.55 | -0.30 | -35.30% | 0.07 | 10 | 65 | 0.56 | 0.68 | 0.40 | -0.01 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 34 | 1.29 | 0.02 | 0.05 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.01 | -0.32 | 0.40 | -0.01 | 7/29/2025 | 8/1/2025 3:59:56 PM EST |
| 10.00 | 1.90 | 2.55 | 2.23 | 2.14 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.60 | -0.98 | 0.05 | 0.00 | 7/11/2025 | 8/1/2025 3:59:56 PM EST |
| 12.50 | 4.50 | 4.90 | 4.70 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 15.00 | 6.90 | 7.30 | 7.10 | % | 0.47 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |